Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.08 (+14.29%) | 6,398,000 |
30 Nov 2011 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 784,000 |
29 Nov 2011 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 608,000 |
28 Nov 2011 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 356,000 |
25 Nov 2011 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 616,000 |
24 Nov 2011 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 626,000 |
23 Nov 2011 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 792,000 |
22 Nov 2011 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 602,000 |
21 Nov 2011 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 436,000 |
18 Nov 2011 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,238,000 |
17 Nov 2011 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,216,000 |
16 Nov 2011 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,980,000 |
15 Nov 2011 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 618,000 |
14 Nov 2011 | HKD | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | +0.03 (+5.08%) | 3,866,000 |
11 Nov 2011 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 2,534,000 |
10 Nov 2011 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 4,742,000 |
9 Nov 2011 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,752,000 |
8 Nov 2011 | HKD | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 12,454,000 |
7 Nov 2011 | HKD | 0.55 | 0.66 | 0.55 | 0.62 | 0.62 | +0.07 (+12.73%) | 17,704,000 |
4 Nov 2011 | HKD | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,032,000 |
3 Nov 2011 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,450,000 |
2 Nov 2011 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,196,000 |
1 Nov 2011 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,262,000 |
31 Oct 2011 | HKD | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,476,000 |
28 Oct 2011 | HKD | 0.62 | 0.64 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,170,000 |
27 Oct 2011 | HKD | 0.53 | 0.6 | 0.53 | 0.59 | 0.59 | +0.07 (+13.46%) | 7,754,000 |
26 Oct 2011 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,062,000 |
25 Oct 2011 | HKD | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 2,574,000 |
24 Oct 2011 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.04 (+8.16%) | 3,364,000 |
21 Oct 2011 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 686,000 |